Historical Price

Filter Dates:
Historical price from Jun 01, 2017 to Jul 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/06/2017to 12/07/2017)
29.00 29.25 26.00 27.00 50,620,000
Previous 4 weeks
(31/05/2017 to 27/06/2017)
26.50 31.75 25.75 28.75 128,083,400
Daily Historical Data
26/07/2017 30.00 30.00 28.50 28.75 3,058,300
25/07/2017 29.00 30.00 28.50 30.00 9,644,500
24/07/2017 27.25 29.00 27.25 29.00 11,831,800
21/07/2017 27.25 27.50 27.00 27.25 1,840,600
20/07/2017 27.50 27.50 27.25 27.25 1,383,200
19/07/2017 27.00 27.75 27.00 27.50 2,790,000
18/07/2017 27.00 27.25 26.75 27.00 2,275,800
17/07/2017 27.25 27.75 26.75 26.75 5,956,700
14/07/2017 27.25 27.25 26.50 27.00 5,145,700
13/07/2017 27.00 27.50 26.75 27.00 2,878,200
12/07/2017 26.25 27.25 26.00 27.00 5,711,300
11/07/2017 26.75 26.75 26.00 26.00 4,220,400
07/07/2017 28.00 28.00 26.25 26.75 11,790,700
06/07/2017 28.25 28.75 28.00 28.00 2,171,400
05/07/2017 28.50 29.00 28.25 28.25 2,297,100
04/07/2017 28.50 29.25 28.25 28.25 4,762,800
03/07/2017 27.75 28.50 27.75 28.25 2,308,700
30/06/2017 28.00 28.25 27.50 28.00 4,852,800
29/06/2017 28.25 29.00 28.00 28.25 4,814,400
28/06/2017 29.00 29.25 27.75 28.00 7,690,400
27/06/2017 29.50 29.75 28.50 28.75 5,233,700
26/06/2017 29.50 29.75 28.50 29.50 4,763,100
23/06/2017 30.00 30.00 29.25 29.50 3,685,800
22/06/2017 30.25 30.75 29.50 30.00 3,760,900
21/06/2017 30.50 31.75 30.25 30.50 10,375,900
20/06/2017 30.50 31.00 30.25 30.50 2,994,000
19/06/2017 29.50 30.50 29.25 30.50 6,414,100
16/06/2017 29.75 30.50 29.00 29.25 3,512,100
15/06/2017 30.00 30.50 29.50 29.75 4,655,300
14/06/2017 31.25 31.25 29.75 30.00 3,567,500
13/06/2017 30.25 31.50 30.25 30.75 5,289,500
12/06/2017 30.75 30.75 29.75 30.25 4,182,100
09/06/2017 29.25 31.00 29.25 30.75 18,553,600
08/06/2017 27.50 29.50 27.50 28.75 14,665,400
07/06/2017 28.50 28.75 27.50 27.50 7,382,200
06/06/2017 29.00 29.50 28.00 28.25 11,539,500
05/06/2017 26.75 29.25 26.50 29.25 13,214,200
02/06/2017 26.25 26.75 26.25 26.75 1,914,500
01/06/2017 26.25 26.75 26.00 26.25 606,900

Remark : Volume from SET main board.